Canada markets closed

DB Gold Short ETN (DGZ)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.18+0.12 (+1.35%)
At close: 02:46PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20249.069.069.069.069.06100
May 01, 20248.569.338.569.339.33900
Apr 30, 20248.829.168.779.169.161,400
Apr 29, 20248.828.828.828.828.82100
Apr 26, 20248.568.998.568.998.99500
Apr 25, 20248.908.908.908.908.90100
Apr 24, 20249.359.358.979.229.22600
Apr 23, 20249.029.219.029.219.21800
Apr 22, 20248.808.808.778.778.77300
Apr 19, 20249.009.039.009.009.00300
Apr 18, 20249.009.008.988.988.98200
Apr 17, 20248.718.848.718.718.711,100
Apr 16, 20248.798.798.798.798.79100
Apr 15, 20248.888.888.578.728.72900
Apr 12, 20248.978.978.608.888.88600
Apr 11, 20249.189.188.778.778.77400
Apr 10, 20249.539.538.779.119.111,600
Apr 09, 20248.809.148.789.149.141,600
Apr 08, 20248.959.208.809.009.002,600
Apr 05, 20249.299.299.199.199.191,000
Apr 04, 20249.079.309.079.309.30400
Apr 03, 20248.929.138.789.139.13900
Apr 02, 20248.809.308.809.309.307,400
Apr 01, 20249.579.579.579.579.57100
Mar 28, 20248.619.048.619.049.04600
Mar 27, 202410.2210.229.519.519.51200
Mar 26, 202410.2310.239.559.559.55100
Mar 25, 20249.909.949.709.709.70900
Mar 22, 20249.949.949.949.949.94100
Mar 21, 20249.709.969.709.869.8611,200
Mar 20, 20249.709.749.709.709.7016,700
Mar 19, 20249.909.949.709.949.94400
Mar 18, 20249.709.909.709.909.90100
Mar 15, 20249.949.949.949.949.94-
Mar 14, 20249.779.779.779.779.77200
Mar 13, 20249.709.829.709.829.8263,500
Mar 12, 202410.0110.039.519.519.51400
Mar 11, 20249.569.569.569.569.56100
Mar 08, 20249.949.949.479.479.47600
Mar 07, 20249.779.779.779.779.77100
Mar 06, 202410.0210.029.749.749.741,000
Mar 05, 202410.1610.169.859.859.85200
Mar 04, 20249.789.789.789.789.78100
Mar 01, 20249.899.899.899.899.89100
Feb 29, 20249.909.909.909.909.90-
Feb 28, 20249.939.939.939.939.93100
Feb 27, 20249.939.939.939.939.93100
Feb 26, 20249.669.949.669.949.94200
Feb 23, 20249.959.959.959.959.95-
Feb 22, 202410.0910.0910.0910.0910.09100
Feb 21, 202410.1610.1610.1610.1610.16100
Feb 20, 202410.1010.1010.1010.1010.10100
Feb 16, 202410.1310.1310.1310.1310.13-
Feb 15, 202410.1410.1410.1410.1410.14100
Feb 14, 202410.2510.2510.1610.1610.161,100
Feb 13, 202410.1510.1510.1510.1510.15100
Feb 12, 202410.2810.2810.2810.2810.28-
Feb 09, 202410.2010.2010.1510.1510.15100
Feb 08, 202410.0810.0810.0810.0810.08100
Feb 07, 202410.0110.139.9310.1310.133,800
Feb 06, 202410.0910.0910.0110.0110.01300
Feb 05, 202410.0910.0910.0910.0910.09100
Feb 02, 20249.639.939.639.939.93100
Feb 01, 20249.909.909.909.909.90100
Jan 31, 20249.989.989.909.909.90100
Jan 30, 202410.1210.1210.1210.1210.12100
Jan 29, 202410.0710.0910.0710.0910.09300
Jan 26, 202410.0710.0710.0710.0710.07-
Jan 25, 202410.0810.0810.0810.0810.08200
Jan 24, 20249.959.959.959.959.95100
Jan 23, 20249.959.959.959.959.95-
Jan 22, 20249.8310.079.8310.0710.07300
Jan 19, 20249.969.989.969.989.98100
Jan 18, 20249.719.979.719.979.971,100
Jan 17, 20249.939.939.939.939.93200
Jan 16, 202410.0710.0710.0710.0710.07100
Jan 12, 202410.1710.1710.0510.0510.051,100
Jan 11, 202410.1810.1810.1810.1810.18100
Jan 10, 20249.9410.179.9310.1710.173,000
Jan 09, 202410.1610.1610.1610.1610.16100
Jan 08, 202410.5010.5010.1510.1510.154,700
Jan 05, 202410.0510.0510.0510.0510.05100
Jan 04, 202410.1210.1210.0010.0010.00100
Jan 03, 202410.1310.1310.1310.1310.13100
Jan 02, 20249.989.989.989.989.98100
Dec 29, 20239.959.959.749.949.943,500
Dec 28, 202310.0510.059.959.959.953,400
Dec 27, 20239.879.879.879.879.87-
Dec 26, 20239.799.909.739.909.901,000
Dec 22, 20239.939.939.939.939.93100
Dec 21, 20239.979.979.979.979.97100
Dec 20, 20239.8510.069.8510.0610.06500
Dec 19, 202310.0510.0510.0510.0510.05100
Dec 18, 202310.1010.1010.1010.1010.10100
Dec 15, 202310.0010.0710.0010.0710.07100
Dec 14, 20239.7910.209.7910.0310.03400
Dec 13, 202310.1910.2610.1210.1210.12200
Dec 12, 202310.1910.1910.1910.1910.19100
Dec 11, 202310.1810.1810.1810.1810.18100
Dec 08, 20239.6010.179.6010.1710.17400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...